Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,610.00 | 17,010.00 | 15,930.00 | 16,220.00 | 16,220.00 | 1,885,863 |
| 2026-04-17 | 16,900.00 | 17,650.00 | 16,100.00 | 16,530.00 | 16,530.00 | 6,031,650 |
| 2026-04-16 | 12,980.00 | 16,410.00 | 12,750.00 | 16,410.00 | 16,410.00 | 8,086,997 |
| 2026-04-15 | 13,100.00 | 13,280.00 | 12,330.00 | 12,630.00 | 12,630.00 | 1,368,636 |
| 2026-04-14 | 13,060.00 | 13,450.00 | 12,820.00 | 12,880.00 | 12,880.00 | 1,003,619 |
| 2026-04-13 | 12,290.00 | 13,190.00 | 12,080.00 | 12,700.00 | 12,700.00 | 1,024,200 |
| 2026-04-10 | 12,800.00 | 13,100.00 | 12,380.00 | 12,410.00 | 12,410.00 | 826,963 |
| 2026-04-09 | 12,730.00 | 13,100.00 | 12,370.00 | 12,680.00 | 12,680.00 | 837,302 |
| 2026-04-08 | 12,330.00 | 13,000.00 | 11,900.00 | 12,800.00 | 12,800.00 | 2,362,112 |
| 2026-04-07 | 11,380.00 | 12,250.00 | 10,760.00 | 11,810.00 | 11,810.00 | 3,791,055 |
| 2026-04-06 | 10,910.00 | 11,290.00 | 10,350.00 | 10,430.00 | 10,430.00 | 559,146 |
| 2026-04-03 | 10,800.00 | 11,130.00 | 10,400.00 | 10,910.00 | 10,910.00 | 705,507 |
| 2026-04-02 | 11,290.00 | 11,410.00 | 10,260.00 | 10,430.00 | 10,430.00 | 1,020,958 |
| 2026-04-01 | 10,540.00 | 11,700.00 | 10,400.00 | 11,200.00 | 11,200.00 | 1,258,043 |
| 2026-03-31 | 10,210.00 | 10,250.00 | 9,790.00 | 9,900.00 | 9,900.00 | 699,833 |
| 2026-03-30 | 10,490.00 | 10,560.00 | 10,280.00 | 10,450.00 | 10,450.00 | 585,305 |
| 2026-03-27 | 11,000.00 | 11,470.00 | 10,530.00 | 11,090.00 | 11,090.00 | 797,602 |
| 2026-03-26 | 12,430.00 | 12,730.00 | 11,250.00 | 11,280.00 | 11,280.00 | 981,220 |
| 2026-03-25 | 11,520.00 | 12,750.00 | 11,280.00 | 12,430.00 | 12,430.00 | 1,698,388 |
| 2026-03-24 | 11,540.00 | 11,820.00 | 10,890.00 | 11,180.00 | 11,180.00 | 808,736 |
| 2026-03-23 | 11,470.00 | 11,690.00 | 11,070.00 | 11,170.00 | 11,170.00 | 729,251 |
| 2026-03-20 | 12,400.00 | 12,770.00 | 11,650.00 | 11,860.00 | 11,860.00 | 1,042,840 |
| 2026-03-19 | 12,470.00 | 12,780.00 | 12,190.00 | 12,330.00 | 12,330.00 | 760,535 |
| 2026-03-18 | 12,440.00 | 12,870.00 | 12,270.00 | 12,720.00 | 12,720.00 | 965,276 |
| 2026-03-17 | 13,400.00 | 13,470.00 | 12,260.00 | 12,280.00 | 12,280.00 | 1,516,612 |
| 2026-03-16 | 14,080.00 | 14,490.00 | 13,000.00 | 13,110.00 | 13,110.00 | 1,221,581 |
| 2026-03-13 | 13,810.00 | 14,360.00 | 13,440.00 | 14,050.00 | 14,050.00 | 1,328,318 |
| 2026-03-12 | 13,700.00 | 15,000.00 | 13,650.00 | 14,130.00 | 14,130.00 | 2,767,352 |
| 2026-03-11 | 12,290.00 | 14,150.00 | 12,000.00 | 13,870.00 | 13,870.00 | 4,290,555 |
| 2026-03-10 | 11,670.00 | 12,180.00 | 11,370.00 | 11,930.00 | 11,930.00 | 1,764,553 |
| 2026-03-09 | 10,770.00 | 11,170.00 | 10,280.00 | 10,900.00 | 10,900.00 | 1,319,410 |
| 2026-03-06 | 10,910.00 | 12,070.00 | 10,880.00 | 11,850.00 | 11,850.00 | 1,825,751 |
| 2026-03-05 | 10,750.00 | 11,350.00 | 10,380.00 | 11,190.00 | 11,190.00 | 2,183,269 |
| 2026-03-04 | 10,840.00 | 11,160.00 | 9,220.00 | 9,650.00 | 9,650.00 | 3,255,122 |
| 2026-03-03 | 11,400.00 | 12,230.00 | 11,100.00 | 11,230.00 | 11,230.00 | 2,719,380 |
| 2026-02-27 | 12,630.00 | 12,750.00 | 11,510.00 | 11,710.00 | 11,710.00 | 2,133,560 |
| 2026-02-26 | 13,300.00 | 13,510.00 | 12,290.00 | 12,630.00 | 12,630.00 | 1,791,947 |
| 2026-02-25 | 13,900.00 | 14,690.00 | 13,100.00 | 13,210.00 | 13,210.00 | 1,684,863 |
| 2026-02-24 | 13,160.00 | 14,370.00 | 12,640.00 | 13,890.00 | 13,890.00 | 2,535,008 |
| 2026-02-23 | 12,920.00 | 13,770.00 | 12,420.00 | 13,150.00 | 13,150.00 | 3,379,157 |
| 2026-02-20 | 11,600.00 | 13,440.00 | 11,240.00 | 12,900.00 | 12,900.00 | 5,885,319 |
| 2026-02-19 | 10,710.00 | 11,740.00 | 10,590.00 | 11,550.00 | 11,550.00 | 2,331,677 |
| 2026-02-13 | 10,410.00 | 11,120.00 | 9,470.00 | 10,420.00 | 10,420.00 | 4,376,465 |
| 2026-02-12 | 11,310.00 | 11,630.00 | 10,980.00 | 11,240.00 | 11,240.00 | 1,342,718 |
| 2026-02-11 | 11,050.00 | 11,250.00 | 10,610.00 | 11,180.00 | 11,180.00 | 1,619,913 |
| 2026-02-10 | 10,970.00 | 12,370.00 | 10,850.00 | 11,110.00 | 11,110.00 | 4,495,304 |
| 2026-02-09 | 11,950.00 | 12,030.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,549,391 |
| 2026-02-06 | 11,270.00 | 11,890.00 | 10,320.00 | 11,560.00 | 11,560.00 | 3,156,137 |
| 2026-02-05 | 11,400.00 | 12,400.00 | 10,900.00 | 11,900.00 | 11,900.00 | 7,507,690 |
| 2026-02-04 | 9,300.00 | 11,930.00 | 9,180.00 | 11,640.00 | 11,640.00 | 14,530,130 |
| 2026-02-03 | 9,300.00 | 10,190.00 | 8,960.00 | 9,180.00 | 9,180.00 | 4,749,195 |
| 2026-02-02 | 8,900.00 | 9,330.00 | 8,700.00 | 8,970.00 | 8,970.00 | 3,018,792 |
| 2026-01-30 | 8,360.00 | 9,770.00 | 8,300.00 | 8,890.00 | 8,890.00 | 6,097,988 |
| 2026-01-29 | 8,410.00 | 8,670.00 | 7,950.00 | 8,430.00 | 8,430.00 | 5,282,220 |
| 2026-01-28 | 8,020.00 | 8,090.00 | 7,670.00 | 7,890.00 | 7,890.00 | 2,211,697 |
| 2026-01-27 | 7,790.00 | 8,090.00 | 7,560.00 | 7,970.00 | 7,970.00 | 2,177,807 |
| 2026-01-26 | 7,930.00 | 8,000.00 | 7,580.00 | 7,900.00 | 7,900.00 | 2,275,309 |
| 2026-01-23 | 8,520.00 | 8,530.00 | 7,610.00 | 7,890.00 | 7,890.00 | 3,821,191 |
| 2026-01-22 | 7,550.00 | 8,800.00 | 7,330.00 | 8,190.00 | 8,190.00 | 14,525,360 |
| 2026-01-21 | 5,710.00 | 7,550.00 | 5,640.00 | 7,550.00 | 7,550.00 | 10,537,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.